Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
25.56
-0.18 (-0.69%)
May 21, 2026, 10:18 AM EDT - Market open
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25.62 | 25.73 | 25.50 | 25.73 | 25.73 | 0.87% | 954 |
| May 19, 2026 | 25.32 | 25.51 | 25.25 | 25.51 | 25.51 | 0.39% | 1,045 |
| May 18, 2026 | 25.54 | 25.54 | 25.27 | 25.41 | 25.41 | -2.53% | 759 |
| May 15, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 26.07 | -2.77% | 745 |
| May 14, 2026 | 26.23 | 26.90 | 26.23 | 26.81 | 26.81 | 1.65% | 392 |
| May 13, 2026 | 26.58 | 26.58 | 26.27 | 26.38 | 26.20 | -1.76% | 1,280 |
| May 12, 2026 | 26.75 | 26.85 | 26.62 | 26.85 | 26.66 | -1.06% | 3,442 |
| May 11, 2026 | 26.86 | 27.14 | 26.86 | 27.14 | 26.95 | 1.91% | 898 |
| May 8, 2026 | 26.57 | 26.63 | 26.52 | 26.63 | 26.45 | 0.79% | 998 |
| May 7, 2026 | 26.69 | 26.69 | 26.42 | 26.42 | 26.24 | -1.86% | 1,720 |
| May 6, 2026 | 26.98 | 26.98 | 26.88 | 26.92 | 26.74 | -0.22% | 1,130 |
| May 5, 2026 | 26.95 | 26.98 | 26.77 | 26.98 | 26.79 | 2.02% | 4,542 |
| May 4, 2026 | 26.07 | 26.45 | 26.07 | 26.45 | 26.26 | 1.83% | 3,278 |
| May 1, 2026 | 25.99 | 25.99 | 25.97 | 25.97 | 25.79 | 2.33% | 630 |
| Apr 30, 2026 | 25.35 | 25.38 | 25.24 | 25.38 | 25.20 | 1.41% | 1,235 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.03 | 25.03 | 24.85 | -1.76% | 652 |
| Apr 28, 2026 | 25.44 | 25.48 | 25.36 | 25.48 | 25.12 | -0.59% | 1,082 |
| Apr 27, 2026 | 25.90 | 25.97 | 25.63 | 25.63 | 25.27 | -0.77% | 956 |
| Apr 24, 2026 | 25.78 | 25.82 | 25.76 | 25.82 | 25.46 | 0.01% | 422 |
| Apr 23, 2026 | 25.68 | 25.82 | 25.63 | 25.82 | 25.46 | -1.14% | 2,115 |
| Apr 22, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 25.75 | 4.52% | 882 |
| Apr 21, 2026 | 25.18 | 25.23 | 24.99 | 24.99 | 24.64 | -1.45% | 6,502 |
| Apr 20, 2026 | 25.08 | 25.36 | 25.08 | 25.36 | 25.00 | -1.00% | 1,126 |
| Apr 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.25 | 2.08% | 216 |
| Apr 16, 2026 | 24.44 | 25.09 | 24.42 | 25.09 | 24.74 | 0.51% | 1,248 |
| Apr 15, 2026 | 24.66 | 24.96 | 24.64 | 24.96 | 24.61 | 0.95% | 6,818 |
| Apr 14, 2026 | 25.19 | 25.19 | 24.73 | 24.73 | 24.38 | 0.55% | 1,008 |
| Apr 13, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.10 | 0.28% | 90 |
| Apr 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | 1.49% | 233 |
| Apr 9, 2026 | 24.25 | 24.26 | 24.16 | 24.16 | 23.68 | 1.14% | 463 |
| Apr 8, 2026 | 23.93 | 23.93 | 23.89 | 23.89 | 23.41 | 3.25% | 544 |
| Apr 7, 2026 | 22.88 | 23.14 | 22.70 | 23.14 | 22.67 | -1.00% | 697 |
| Apr 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 22.90 | 3.93% | 281 |
| Apr 2, 2026 | 22.22 | 22.49 | 22.22 | 22.49 | 22.04 | -1.64% | 1,171 |
| Apr 1, 2026 | 22.87 | 23.02 | 22.86 | 22.86 | 22.40 | 0.42% | 1,885 |
| Mar 31, 2026 | 22.71 | 22.81 | 22.66 | 22.77 | 22.31 | 1.06% | 10,449 |
| Mar 30, 2026 | 22.97 | 22.97 | 22.53 | 22.53 | 22.08 | -0.31% | 397 |
| Mar 27, 2026 | 22.69 | 22.69 | 22.60 | 22.60 | 21.92 | -3.42% | 263 |
| Mar 26, 2026 | 23.48 | 23.48 | 23.40 | 23.40 | 22.69 | -2.68% | 224 |
| Mar 25, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.32 | 1.92% | 148 |
| Mar 24, 2026 | 23.70 | 23.84 | 23.59 | 23.59 | 22.88 | -1.58% | 614 |
| Mar 23, 2026 | 24.08 | 24.08 | 23.85 | 23.97 | 23.24 | 0.85% | 7,245 |
| Mar 20, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.05 | -0.18% | 3,361 |
| Mar 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.09 | -1.10% | 143 |
| Mar 18, 2026 | 24.41 | 24.41 | 24.08 | 24.08 | 23.35 | -3.98% | 249 |
| Mar 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.31 | 1.03% | 47 |
| Mar 16, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.07 | 3.20% | 2,665 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.05 | 24.05 | 23.32 | 0.93% | 303 |
| Mar 12, 2026 | 23.60 | 23.83 | 23.60 | 23.83 | 23.10 | -1.05% | 1,895 |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.12 | 0.87% | 41 |